Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2017 | INR | 12 | 15 | 12 | 13 | 13 | -1.25 (-8.77%) | 994 |
25 Sep 2017 | INR | 15.5 | 15.5 | 14.25 | 14.25 | 14.25 | 0.0 (0.0%) | 53 |
22 Sep 2017 | INR | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.0 (0.0%) | 0 |
21 Sep 2017 | INR | 16.5 | 16.5 | 14.25 | 14.25 | 14.25 | -3.25 (-18.57%) | 800 |
20 Sep 2017 | INR | 16.5 | 17.5 | 16.5 | 17.5 | 17.5 | +0.5 (+2.94%) | 530 |
19 Sep 2017 | INR | 18.95 | 18.95 | 17 | 17 | 17 | -2 (-10.53%) | 325 |
18 Sep 2017 | INR | 16.5 | 19 | 16.5 | 19 | 19 | +3 (+18.75%) | 1,600 |
15 Sep 2017 | INR | 16.1 | 17.5 | 16 | 16 | 16 | -0.05 (-0.31%) | 6,513 |
14 Sep 2017 | INR | 16 | 16.05 | 16 | 16.05 | 16.05 | +0.05 (+0.31%) | 250 |
13 Sep 2017 | INR | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 100 |
12 Sep 2017 | INR | 16.2 | 16.2 | 16 | 16 | 16 | +0.95 (+6.31%) | 950 |
11 Sep 2017 | INR | 15.5 | 15.5 | 14.65 | 15.05 | 15.05 | -0.45 (-2.90%) | 691 |
8 Sep 2017 | INR | 14.5 | 15.5 | 14.5 | 15.5 | 15.5 | +0.6 (+4.03%) | 4,203 |
7 Sep 2017 | INR | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | -0.6 (-3.87%) | 1,200 |
6 Sep 2017 | INR | 14.5 | 15.5 | 14.5 | 15.5 | 15.5 | +1 (+6.90%) | 1,326 |
5 Sep 2017 | INR | 14.6 | 15 | 14.5 | 14.5 | 14.5 | +0.15 (+1.05%) | 1,066 |
4 Sep 2017 | INR | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -3.15 (-18%) | 395 |
1 Sep 2017 | INR | 17 | 17.5 | 17 | 17.5 | 17.5 | +0.85 (+5.11%) | 300 |
31 Aug 2017 | INR | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | +1.55 (+10.26%) | 200 |
30 Aug 2017 | INR | 16.5 | 16.5 | 15.1 | 15.1 | 15.1 | +0.1 (+0.67%) | 1,150 |
29 Aug 2017 | INR | 17 | 17 | 15 | 15 | 15 | -1 (-6.25%) | 1,914 |
28 Aug 2017 | INR | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 0 |
24 Aug 2017 | INR | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 0 |
23 Aug 2017 | INR | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 0 |
22 Aug 2017 | INR | 16.5 | 16.5 | 16 | 16 | 16 | -0.95 (-5.60%) | 600 |
21 Aug 2017 | INR | 16.5 | 16.95 | 16.5 | 16.95 | 16.95 | +0.45 (+2.73%) | 9,761 |
18 Aug 2017 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | +1.45 (+9.63%) | 610 |
17 Aug 2017 | INR | 16.5 | 16.5 | 15.05 | 15.05 | 15.05 | -0.55 (-3.53%) | 1,707 |
16 Aug 2017 | INR | 17 | 17 | 15.6 | 15.6 | 15.6 | +0.5 (+3.31%) | 1,572 |
14 Aug 2017 | INR | 18.7 | 18.7 | 15.1 | 15.1 | 15.1 | -0.6 (-3.82%) | 2,548 |